Costco Wholesale (COST)

1,012.28
+16.20 (1.63%)
NASDAQ · Last Trade: Oct 31st, 1:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Costco Wholesale (COST)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20261,012.051,021.311,006.561,012.283,466,5431,012.28
10/29/2026992.97996.42984.54996.081,605,186994.61
10/28/2026983.91988.81980.32982.731,715,510981.28
10/27/20261,002.091,002.82989.04992.132,241,745990.67
10/26/20261,001.321,015.14999.081,005.162,374,1461,003.68
10/23/20261,016.001,021.451,002.681,003.322,408,1311,001.84
10/22/20261,007.311,018.861,001.231,018.212,838,3391,016.71
10/21/2026991.001,000.25988.47998.311,512,144996.84
10/20/20261,000.001,003.00991.00994.612,169,891993.14
10/19/2026986.00997.43985.01995.531,745,132994.06
10/16/2026982.49993.19980.66989.112,518,475987.65
10/15/2026998.111,008.37977.24978.013,000,337976.57
10/14/2026961.35982.64960.00982.003,113,872980.55
10/13/2026965.73966.00953.78954.631,422,563953.22
10/12/2026949.46960.74946.70959.441,479,615958.02
10/09/2026945.00951.29942.53946.921,503,095945.52
10/08/2026952.92953.25939.60947.922,272,757946.52
10/07/2026940.84948.77937.60942.251,771,999940.86
10/06/2026921.32937.04919.00935.681,902,178934.30
10/05/2026920.00925.34914.75923.521,955,248922.16
10/02/2026921.18921.18909.66920.652,025,566919.29
10/01/2026910.87923.50903.77914.942,126,311913.59
9/30/2026924.61925.56910.30910.342,219,068909.00
9/29/2026916.80925.97912.66924.592,414,201923.23
9/28/2026924.39931.09913.00922.922,443,429921.56
9/25/2026887.00925.14883.10922.764,631,459921.40
9/24/2026908.81909.43895.26896.482,887,302895.16
9/23/2026901.31905.59893.36904.702,283,179903.37
9/22/2026902.26903.40895.84899.411,981,253898.08
9/21/2026891.07899.44885.50898.482,162,597897.15
9/18/2026892.42898.40890.55895.314,180,455893.99
9/17/2026895.32896.00888.04893.932,321,593892.61
9/16/2026901.05902.00892.67893.742,098,420892.42
9/15/2026916.92916.92900.25901.352,200,011900.02
9/14/2026913.65921.99910.79918.912,016,172917.55
9/11/2026905.17907.36900.75904.771,773,178903.43
9/10/2026906.62912.10899.00902.381,926,302901.05
9/09/2026907.00909.23898.43902.602,067,095901.27
9/08/2026912.40915.13906.10910.182,239,041908.84
9/04/2026926.09928.04914.54915.742,079,071914.39
9/03/2026927.79930.76915.31925.412,172,454924.04
9/02/2026938.49938.88920.31928.482,164,801927.11
9/01/2026947.35952.10935.92939.961,507,979938.57
8/31/2026945.19949.30940.71943.892,393,567942.50
8/28/2026938.93953.73937.11945.471,401,470944.08
8/27/2026948.27948.85933.25934.662,241,328933.28
8/26/2026960.58964.45954.54956.121,222,579954.71
8/25/2026965.86969.05959.89960.011,360,373958.59
8/24/2026953.01974.50951.38971.402,205,460969.97
8/21/2026939.64949.90933.82947.742,395,694946.34
8/20/2026931.15944.22925.77933.512,503,050932.13
8/19/2026960.23978.70956.00956.991,642,179955.58
8/18/2026966.11971.96955.03961.351,844,851959.93
8/17/2026954.84956.75949.42953.501,243,132952.09
8/14/2026959.99965.36957.75961.101,165,413959.68
8/13/2026954.24962.58949.51961.851,323,833960.43
8/12/2026937.40951.39935.05949.581,312,096948.17
8/11/2026950.05954.90938.09944.321,801,632942.93
8/10/2026942.47952.89940.56952.751,479,420951.34
8/07/2026943.51949.79937.51947.821,524,247946.42
8/06/2026959.55966.13941.78949.152,116,934947.75
8/05/2026956.99956.99935.22941.991,691,894940.60
8/04/2026945.00950.86937.01947.852,437,081946.45
8/03/2026965.15967.98948.75954.082,047,676952.67
7/31/2026945.74955.56937.51951.891,760,195950.49